Sequans Communications S.A. (SQNS)
NYSE: SQNS · Real-Time Price · USD
5.53
-0.18 (-3.15%)
Nov 25, 2025, 4:00 PM EST - Market closed
Sequans Communications Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 25, 2025 | 5.68 | 5.79 | 5.42 | 5.53 | 5.53 | -3.15% | 112,235 |
| Nov 24, 2025 | 5.43 | 5.73 | 5.37 | 5.71 | 5.71 | 4.39% | 206,705 |
| Nov 21, 2025 | 5.13 | 5.56 | 5.02 | 5.47 | 5.47 | 1.67% | 261,292 |
| Nov 20, 2025 | 5.72 | 5.91 | 5.30 | 5.38 | 5.38 | -4.27% | 517,051 |
| Nov 19, 2025 | 5.90 | 6.23 | 5.54 | 5.62 | 5.62 | -6.95% | 209,947 |
| Nov 18, 2025 | 5.87 | 6.18 | 5.77 | 6.04 | 6.04 | 1.17% | 465,061 |
| Nov 17, 2025 | 6.13 | 6.35 | 5.91 | 5.97 | 5.97 | -3.86% | 240,551 |
| Nov 14, 2025 | 5.87 | 6.70 | 5.87 | 6.21 | 6.21 | -3.27% | 272,231 |
| Nov 13, 2025 | 6.53 | 6.78 | 6.35 | 6.42 | 6.42 | -1.68% | 213,165 |
| Nov 12, 2025 | 6.31 | 6.64 | 6.24 | 6.53 | 6.53 | 2.67% | 313,423 |
| Nov 11, 2025 | 6.41 | 6.73 | 6.34 | 6.36 | 6.36 | -2.30% | 283,491 |
| Nov 10, 2025 | 6.40 | 6.60 | 6.26 | 6.51 | 6.51 | 3.50% | 379,555 |
| Nov 7, 2025 | 5.80 | 6.47 | 5.76 | 6.29 | 6.29 | 6.97% | 246,577 |
| Nov 6, 2025 | 6.21 | 6.22 | 5.82 | 5.88 | 5.88 | -5.31% | 596,262 |
| Nov 5, 2025 | 6.05 | 6.52 | 5.83 | 6.21 | 6.21 | 4.90% | 408,687 |
| Nov 4, 2025 | 6.44 | 6.85 | 5.85 | 5.92 | 5.92 | -16.62% | 1,293,893 |
| Nov 3, 2025 | 7.30 | 7.30 | 6.97 | 7.10 | 7.10 | -3.27% | 326,448 |
| Oct 31, 2025 | 7.56 | 7.95 | 7.29 | 7.34 | 7.34 | -3.55% | 429,398 |
| Oct 30, 2025 | 7.65 | 8.17 | 7.30 | 7.61 | 7.61 | -1.30% | 352,061 |
| Oct 29, 2025 | 8.00 | 8.10 | 7.35 | 7.71 | 7.71 | -1.53% | 343,275 |
| Oct 28, 2025 | 7.36 | 8.25 | 7.11 | 7.83 | 7.83 | 4.68% | 1,052,801 |
| Oct 27, 2025 | 7.14 | 7.60 | 6.94 | 7.48 | 7.48 | 5.80% | 641,432 |
| Oct 24, 2025 | 7.13 | 7.30 | 6.96 | 7.07 | 7.07 | 0.86% | 189,495 |
| Oct 23, 2025 | 7.28 | 7.52 | 6.95 | 7.01 | 7.01 | -3.71% | 343,574 |
| Oct 22, 2025 | 7.56 | 7.56 | 6.88 | 7.28 | 7.28 | -4.84% | 239,602 |
| Oct 21, 2025 | 7.77 | 7.91 | 7.51 | 7.65 | 7.65 | -3.29% | 129,724 |
| Oct 20, 2025 | 7.50 | 7.95 | 7.50 | 7.91 | 7.91 | 6.17% | 95,473 |
| Oct 17, 2025 | 7.70 | 7.74 | 7.35 | 7.45 | 7.45 | -3.87% | 144,285 |
| Oct 16, 2025 | 8.16 | 8.16 | 7.66 | 7.75 | 7.75 | -2.76% | 288,817 |
| Oct 15, 2025 | 8.37 | 8.50 | 7.88 | 7.97 | 7.97 | -7.00% | 254,133 |
| Oct 14, 2025 | 8.57 | 8.85 | 8.43 | 8.57 | 8.57 | -1.95% | 147,221 |
| Oct 13, 2025 | 8.75 | 8.97 | 8.57 | 8.74 | 8.74 | 1.04% | 139,010 |
| Oct 10, 2025 | 9.25 | 9.74 | 8.60 | 8.65 | 8.65 | -7.19% | 434,702 |
| Oct 9, 2025 | 9.70 | 9.74 | 9.14 | 9.32 | 9.32 | -1.27% | 294,853 |
| Oct 8, 2025 | 9.76 | 9.83 | 9.41 | 9.44 | 9.44 | -3.28% | 176,940 |
| Oct 7, 2025 | 9.94 | 10.11 | 9.49 | 9.76 | 9.76 | -1.61% | 390,799 |
| Oct 6, 2025 | 9.91 | 10.19 | 9.70 | 9.92 | 9.92 | 1.54% | 414,596 |
| Oct 3, 2025 | 9.96 | 9.98 | 9.68 | 9.77 | 9.77 | -2.20% | 452,964 |
| Oct 2, 2025 | 10.00 | 10.00 | 9.67 | 9.99 | 9.99 | 2.15% | 178,089 |
| Oct 1, 2025 | 9.57 | 9.88 | 9.40 | 9.78 | 9.78 | 3.38% | 293,169 |
| Sep 30, 2025 | 10.00 | 10.42 | 9.42 | 9.46 | 9.46 | -1.25% | 306,052 |
| Sep 29, 2025 | 9.27 | 9.70 | 9.10 | 9.58 | 9.58 | 5.27% | 485,755 |
| Sep 26, 2025 | 8.92 | 9.23 | 8.92 | 9.10 | 9.10 | -0.87% | 116,497 |
| Sep 25, 2025 | 9.22 | 9.31 | 8.83 | 9.18 | 9.18 | -2.34% | 288,649 |
| Sep 24, 2025 | 9.47 | 9.60 | 9.25 | 9.40 | 9.40 | -2.49% | 273,234 |
| Sep 23, 2025 | 10.08 | 10.24 | 9.50 | 9.64 | 9.64 | -3.41% | 489,855 |
| Sep 22, 2025 | 10.00 | 10.61 | 9.82 | 9.98 | 9.98 | 1.42% | 803,654 |
| Sep 19, 2025 | 9.85 | 10.12 | 9.71 | 9.84 | 9.84 | -4.74% | 319,793 |
| Sep 18, 2025 | 9.73 | 10.93 | 9.59 | 10.33 | 10.33 | 8.85% | 560,534 |
| Sep 17, 2025 | 9.60 | 9.72 | 9.20 | 9.49 | 9.49 | -1.15% | 601,075 |